股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST二重( 601268.SH 上证)
板块 :专用设备制造_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2014-04-282.222.352.212.354.91%1.03%1.64%21,925,40050,989,000215%2.332.38%2.32-0.47%2.33-0.34%2.310.04%-0.37%
2014-04-252.342.362.232.24-4.68%-1.41%-3.07%12,765,00029,007,000144%2.27-3.73%2.33-0.94%2.33-0.26%2.31-0.43%-0.38%
2014-04-242.392.432.312.35-2.08%-0.42%1.25%7,857,00018,542,000102%2.36-0.34%2.35-0.04%2.340.91%2.32-0.09%-0.33%
2014-04-232.302.402.272.404.80%1.35%3.31%10,496,20024,855,000141%2.372.25%2.351.25%2.321.13%2.320.09%-0.31%
2014-04-222.372.392.272.29-3.38%-1.12%-1.34%8,401,80019,455,000119%2.32-1.74%2.321.05%2.290.00%2.32-0.47%-0.31%
2014-04-212.272.372.262.374.87%0.55%1.63%13,736,70032,377,000188%2.365.55%2.302.41%2.290.62%2.33-0.09%-0.24%
2014-04-182.222.262.202.261.35%1.21%-3.17%5,109,70011,412,00075%2.230.86%2.24-1.02%2.28-0.83%2.33-0.81%-0.17%
2014-04-172.202.242.182.230.45%0.72%-5.23%5,997,00013,276,00086%2.21-2.21%2.27-1.65%2.30-1.42%2.35-0.80%-0.05%
2014-04-162.302.322.202.22-4.31%-1.94%-6.41%11,208,90025,373,000167%2.26-3.12%2.30-2.17%2.33-1.73%2.37-1.13%0.06%
2014-04-152.342.362.322.32-1.28%-0.73%-3.29%4,697,00010,976,00073%2.34-0.51%2.36-0.80%2.37-0.42%2.40-0.04%0.20%
2014-04-142.372.382.312.35-1.67%0.04%-2.08%6,784,00015,935,000108%2.35-1.59%2.37-0.75%2.38-0.67%2.400.00%0.19%
2014-04-112.392.402.372.390.00%0.13%-0.42%3,788,5009,045,00061%2.39-0.42%2.390.08%2.40-0.46%2.400.04%0.19%
2014-04-102.402.422.372.39-0.83%-0.29%-0.38%5,213,30012,498,00083%2.400.29%2.39-0.38%2.41-0.25%2.400.08%0.19%
2014-04-092.402.422.372.411.26%0.84%0.54%5,344,00012,770,00085%2.390.17%2.40-0.66%2.41-0.25%2.400.08%0.19%
2014-04-082.452.472.342.38-3.25%-0.25%-0.63%11,610,10027,705,000178%2.39-2.29%2.42-1.15%2.42-0.12%2.400.25%0.16%
2014-04-042.442.462.432.460.82%0.74%2.97%4,585,60011,198,00076%2.44-0.45%2.440.37%2.420.79%2.390.59%0.06%
2014-04-032.432.482.432.440.00%-0.53%2.74%5,683,20013,942,00089%2.450.91%2.431.08%2.400.63%2.380.47%-0.15%
2014-04-022.422.452.402.440.41%0.37%3.21%5,072,20012,332,00075%2.430.33%2.411.09%2.390.42%2.360.21%-0.23%
2014-04-012.352.472.342.433.40%0.29%3.01%9,223,60022,348,000135%2.423.37%2.381.15%2.380.64%2.360.30%-0.27%
2014-03-312.332.362.322.350.86%0.26%-0.09%3,882,5009,101,00058%2.34-0.13%2.36-0.34%2.360.17%2.35-0.09%-0.31%
2014-03-282.362.382.322.33-1.27%-0.72%-1.02%6,530,90015,331,00097%2.35-1.01%2.36-0.51%2.360.43%2.350.00%-0.31%
2014-03-272.372.392.352.36-0.42%-0.46%0.25%5,269,40012,494,00082%2.37-0.08%2.380.55%2.350.26%2.350.00%-0.30%
2014-03-262.352.392.352.370.00%-0.13%0.68%5,150,90012,223,00080%2.37-0.25%2.360.94%2.340.00%2.350.04%-0.31%
2014-03-252.342.412.332.370.85%-0.38%0.72%7,859,50018,696,000113%2.381.71%2.340.47%2.340.09%2.35-0.21%-0.34%
2014-03-242.322.362.302.350.43%0.47%-0.34%8,334,20019,492,000121%2.341.52%2.33-0.21%2.34-0.21%2.36-0.76%-0.33%
2014-03-212.312.352.272.340.86%1.56%-1.52%8,306,60019,142,000118%2.30-1.58%2.33-1.02%2.35-0.55%2.38-1.45%-0.30%
2014-03-202.372.372.302.32-2.11%-0.90%-3.77%9,790,20022,916,000127%2.34-1.06%2.36-0.67%2.36-0.34%2.41-0.37%-0.17%
2014-03-192.382.392.352.37-0.84%0.17%-2.07%5,670,80013,419,00080%2.37-0.63%2.370.17%2.370.17%2.42-0.17%-0.14%
2014-03-182.382.412.352.390.00%0.38%-1.40%5,336,80012,708,00077%2.380.25%2.370.25%2.36-0.59%2.42-0.08%-0.13%
2014-03-172.352.412.342.390.00%0.63%-1.48%4,431,70010,526,00063%2.380.98%2.360.25%2.38-1.12%2.43-0.12%-0.14%